Dividend Sweden B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.335	0.363	0.331	0.363	0.363	13,859
2023-03-14	0.364	0.364	0.333	0.335	0.335	8,610
2023-03-13	0.344	0.366	0.330	0.366	0.366	832,816
2023-03-10	0.335	0.344	0.335	0.335	0.335	41,799
2023-03-09	0.339	0.346	0.332	0.334	0.334	40,404
2023-03-08	0.366	0.366	0.339	0.339	0.339	110,251
2023-03-07	0.354	0.391	0.347	0.359	0.359	68,189
2023-03-06	0.371	0.371	0.348	0.354	0.354	43,373
2023-03-03	0.372	0.379	0.354	0.371	0.371	109,322
2023-03-02	0.335	0.411	0.330	0.372	0.372	400,577
2023-03-01	0.342	0.354	0.335	0.335	0.335	152,048
2023-02-28	0.343	0.345	0.339	0.342	0.342	89,894
2023-02-27	0.340	0.365	0.339	0.343	0.343	551,718
2023-02-24	0.349	0.358	0.338	0.340	0.340	108,967
2023-02-23	0.356	0.362	0.338	0.349	0.349	220,914
2023-02-22	0.356	0.367	0.346	0.356	0.356	147,245
2023-02-21	0.346	0.367	0.337	0.356	0.356	392,267
2023-02-20	0.350	0.360	0.342	0.346	0.346	194,981
2023-02-17	0.346	0.363	0.338	0.344	0.344	180,052
2023-02-16	0.346	0.348	0.339	0.347	0.347	125,337
2023-02-15	0.363	0.363	0.339	0.344	0.344	143,430
2023-02-14	0.374	0.378	0.346	0.367	0.367	161,660
2023-02-13	0.383	0.395	0.348	0.374	0.374	642,698
2023-02-10	0.406	0.428	0.348	0.383	0.383	438,763
2023-02-09	0.435	0.453	0.400	0.411	0.411	213,537
2023-02-08	0.461	0.466	0.445	0.450	0.450	222,223
2023-02-07	0.475	0.486	0.455	0.461	0.461	141,158
2023-02-06	0.488	0.488	0.453	0.475	0.475	797,149
2023-02-03	0.486	0.494	0.468	0.488	0.488	364,923
2023-02-02	0.465	0.486	0.456	0.486	0.486	40,070
2023-02-01	0.476	0.491	0.455	0.465	0.465	54,749
2023-01-31	0.461	0.476	0.425	0.476	0.476	260,877
2023-01-30	0.503	0.503	0.453	0.468	0.468	205,740
2023-01-27	0.526	0.526	0.478	0.503	0.503	358,734
2023-01-26	0.478	0.494	0.461	0.494	0.494	85,990
2023-01-25	0.478	0.493	0.471	0.484	0.484	207,367
2023-01-24	0.493	0.511	0.484	0.484	0.484	34,886
2023-01-23	0.493	0.494	0.475	0.493	0.493	541,097
2023-01-20	0.489	0.494	0.461	0.493	0.493	63,002
2023-01-19	0.486	0.511	0.478	0.489	0.489	39,955
2023-01-18	0.480	0.491	0.475	0.486	0.486	614,716
2023-01-17	0.478	0.494	0.470	0.476	0.476	89,978
2023-01-16	0.453	0.496	0.453	0.489	0.489	158,084
2023-01-13	0.453	0.486	0.453	0.465	0.465	91,320
2023-01-12	0.476	0.478	0.456	0.478	0.478	82,785
2023-01-11	0.486	0.486	0.453	0.478	0.478	30,393
2023-01-10	0.483	0.483	0.456	0.481	0.481	39,446
2023-01-09	0.494	0.501	0.456	0.486	0.486	72,737
2023-01-05	0.486	0.494	0.486	0.494	0.494	6,751
2023-01-04	0.486	0.486	0.475	0.486	0.486	26,327
2023-01-03	0.453	0.486	0.453	0.486	0.486	18,296
2023-01-02	0.470	0.494	0.453	0.494	0.494	99,788
2022-12-30	0.484	0.519	0.470	0.494	0.494	31,644
2022-12-29	0.473	0.486	0.463	0.484	0.484	161,499
2022-12-28	0.478	0.493	0.471	0.480	0.480	65,377
2022-12-27	0.493	0.493	0.461	0.476	0.476	48,347
2022-12-23	0.494	0.494	0.478	0.493	0.493	37,167
2022-12-22	0.476	0.483	0.453	0.483	0.483	100,515
2022-12-21	0.461	0.478	0.461	0.476	0.476	25,707
2022-12-20	0.455	0.461	0.442	0.461	0.461	26,242

← NewerPage 16 of 18 · 1,075 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.